ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140660/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160923,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250228,150927,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250228,140928,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250228,130923,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250228,120920,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250228,110921,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250228,100919,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250228,090923,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250227,160913,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250227,150912,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250227,140916,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160923 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20250228 150927 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20250228 140928 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20250228 130923 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20250228 120920 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20250228 110921 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20250228 100919 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20250228 090923 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20250227 160913 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20250227 150912 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20250227 140916 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N